浩欧博（688656）历史行情

以下为浩欧博近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-06	134.030	131.720	137.000	130.140	-0.310	-0.235%	80.51万	1.08亿	1.267%
2026-10-05	134.030	131.720	137.000	130.140	-0.310	-0.235%	80.51万	1.08亿	1.267%
2026-10-02	134.030	131.720	137.000	130.140	-0.310	-0.235%	80.51万	1.08亿	1.267%
2026-10-01	134.030	131.720	137.000	130.140	-0.310	-0.235%	80.51万	1.08亿	1.267%
2026-09-30	134.030	131.720	137.000	130.140	-0.310	-0.235%	80.51万	0.00亿	0.000%
2026-09-29	136.880	132.030	138.730	131.020	-5.630	-4.090%	97.57万	0.00亿	0.000%
2026-09-28	134.200	137.660	139.210	127.520	5.510	4.170%	163.51万	0.00亿	0.000%
2026-09-27	139.000	132.150	144.880	131.180	-8.890	-6.303%	168.46万	2.29亿	2.652%
2026-09-24	139.000	132.150	144.880	131.180	-8.890	-6.303%	168.46万	0.00亿	0.000%
2026-09-23	116.720	141.040	141.040	116.340	23.510	20.003%	179.94万	0.00亿	0.000%
2026-09-22	119.790	117.530	121.000	116.010	-2.570	-2.140%	68.68万	0.00亿	0.000%
2026-09-21	114.200	120.100	125.060	114.200	6.500	5.722%	78.77万	0.00亿	0.000%
2026-09-18	111.180	113.600	113.890	111.130	2.420	2.177%	47.28万	0.00亿	0.000%
2026-09-17	109.680	111.180	114.990	108.100	1.940	1.776%	63.31万	0.00亿	0.000%
2026-09-16	110.100	109.240	111.320	107.630	-1.870	-1.683%	61.46万	0.00亿	0.000%
2026-09-15	113.140	111.110	115.000	109.530	-1.240	-1.104%	91.66万	0.00亿	0.000%
2026-09-14	117.980	112.350	117.980	111.220	-6.220	-5.246%	103.08万	0.00亿	0.000%
2026-09-11	121.960	118.570	122.480	114.650	-3.380	-2.772%	89.34万	0.00亿	0.000%
2026-09-10	128.230	121.950	128.230	120.500	-2.820	-2.260%	97.92万	0.00亿	0.000%
2026-09-09	120.000	124.770	127.500	117.310	6.470	5.469%	136.65万	0.00亿	0.000%
2026-09-08	116.920	118.300	118.690	113.520	1.380	1.180%	102.91万	0.00亿	0.000%
2026-09-07	103.940	116.920	117.740	103.940	12.440	11.907%	156.84万	0.00亿	0.000%
2026-09-04	104.420	104.480	110.500	103.300	-0.460	-0.438%	83.53万	0.00亿	0.000%
2026-09-03	110.000	104.940	115.220	103.180	-2.610	-2.427%	126.23万	0.00亿	0.000%
2026-09-02	102.000	107.550	110.200	100.000	6.640	6.580%	133.37万	0.00亿	0.000%
2026-09-01	96.250	100.910	103.500	93.280	4.470	4.635%	104.39万	0.00亿	0.000%
2026-08-31	92.810	96.440	96.660	92.810	2.750	2.935%	63.14万	0.00亿	0.000%
2026-08-28	93.750	93.690	95.500	92.530	-0.310	-0.330%	52.22万	0.00亿	0.000%
2026-08-27	95.960	94.000	95.960	93.080	-1.360	-1.426%	54.61万	0.00亿	0.000%
2026-08-26	95.040	95.360	99.110	94.280	2.290	2.461%	78.48万	0.00亿	0.000%
2026-08-25	93.110	93.070	93.960	90.870	-1.810	-1.908%	71.22万	0.00亿	0.000%
2026-08-24	103.430	94.880	103.430	91.650	-6.900	-6.779%	157.21万	0.00亿	0.000%
2026-08-21	95.880	101.780	102.600	94.200	6.370	6.676%	139.10万	0.00亿	0.000%
2026-08-20	94.050	95.410	97.820	91.500	3.360	3.650%	86.87万	0.00亿	0.000%
2026-08-19	98.400	92.050	101.380	91.510	-9.150	-9.042%	129.92万	0.00亿	0.000%
2026-08-18	94.900	101.200	102.250	94.000	7.420	7.912%	108.23万	0.00亿	0.000%
2026-08-17	91.850	93.780	93.910	91.250	0.630	0.676%	43.97万	0.00亿	0.000%
2026-08-14	92.640	93.150	94.360	91.000	0.050	0.054%	32.22万	0.00亿	0.000%
2026-08-13	92.820	93.100	95.990	92.080	0.090	0.097%	36.43万	0.00亿	0.000%
2026-08-12	91.430	93.010	95.800	91.430	0.860	0.933%	54.90万	0.00亿	0.000%
2026-08-11	89.000	92.150	95.580	88.520	1.450	1.599%	54.00万	0.00亿	0.000%
2026-08-10	91.500	90.700	91.500	88.080	0.830	0.924%	44.56万	0.00亿	0.000%
2026-08-07	86.180	89.870	90.580	85.010	3.830	4.451%	49.15万	0.00亿	0.000%
2026-08-06	86.880	86.040	86.880	84.800	-0.990	-1.138%	31.43万	0.00亿	0.000%
2026-08-05	83.300	87.030	87.550	83.300	1.600	1.873%	34.49万	0.00亿	0.000%
2026-08-04	83.170	85.430	87.540	83.170	3.070	3.728%	52.93万	0.00亿	0.000%
2026-08-03	81.240	82.360	82.590	80.000	1.860	2.311%	34.55万	0.00亿	0.000%
2026-07-31	79.860	80.500	82.340	78.870	2.010	2.561%	41.76万	0.00亿	0.000%
2026-07-30	79.900	78.490	82.400	77.020	-1.710	-2.132%	40.82万	0.00亿	0.000%
2026-07-29	79.500	80.200	80.880	78.370	1.020	1.288%	45.10万	0.00亿	0.000%
2026-07-28	84.580	79.180	84.980	78.000	-4.200	-5.037%	53.57万	0.00亿	0.000%
2026-07-27	78.770	83.380	83.740	78.020	4.340	5.491%	67.14万	0.00亿	0.000%
2026-07-24	79.260	79.040	82.000	78.510	-2.220	-2.732%	42.20万	0.00亿	0.000%
2026-07-23	80.480	81.260	83.850	80.480	-1.300	-1.575%	59.81万	0.00亿	0.000%
2026-07-22	82.710	82.560	85.500	80.140	-0.150	-0.181%	67.39万	0.00亿	0.000%
2026-07-21	81.500	82.710	83.590	76.620	0.120	0.145%	81.94万	0.00亿	0.000%
2026-07-20	83.770	82.590	86.370	80.350	1.080	1.325%	94.01万	0.00亿	0.000%
2026-07-17	94.000	81.510	95.880	80.000	-13.530	-14.236%	107.50万	0.00亿	0.000%
2026-07-16	95.080	95.040	99.850	93.580	-0.540	-0.565%	83.92万	0.00亿	0.000%
2026-07-15	91.050	95.580	96.950	91.050	3.090	3.341%	84.15万	0.00亿	0.000%
2026-07-14	90.940	92.490	93.740	88.720	0.930	1.016%	64.03万	0.00亿	0.000%
2026-07-13	97.510	91.560	97.510	91.000	-5.160	-5.335%	58.78万	0.00亿	0.000%
2026-07-10	91.460	96.720	98.600	90.500	4.760	5.176%	71.51万	0.00亿	0.000%
2026-07-09	95.080	91.960	97.500	90.980	-3.420	-3.586%	67.21万	0.00亿	0.000%
2026-07-08	98.320	95.380	99.390	95.000	-4.090	-4.112%	56.72万	0.00亿	0.000%
2026-07-07	103.890	99.470	105.950	99.300	-4.680	-4.494%	69.42万	0.00亿	0.000%
2026-07-06	103.550	104.150	108.410	100.880	0.600	0.579%	84.57万	0.00亿	0.000%
2026-07-03	105.450	103.550	107.210	101.770	-0.510	-0.490%	75.02万	0.00亿	0.000%
2026-07-02	103.950	104.060	107.790	102.030	2.090	2.050%	97.04万	0.00亿	0.000%
2026-07-01	97.770	101.970	102.630	94.080	5.200	5.374%	63.82万	0.00亿	0.000%
2026-06-30	99.500	96.770	102.200	96.370	-2.950	-2.958%	57.47万	0.00亿	0.000%
2026-06-29	98.020	99.720	102.860	94.200	1.720	1.755%	82.15万	0.00亿	0.000%
2026-06-26	92.020	98.000	101.180	92.020	4.880	5.241%	75.29万	0.00亿	0.000%
2026-06-25	97.060	93.120	98.440	92.050	-4.070	-4.188%	70.74万	0.00亿	0.000%
2026-06-24	97.830	97.190	100.500	96.500	-1.380	-1.400%	40.63万	0.00亿	0.000%
2026-06-23	102.000	98.570	102.880	98.500	-3.430	-3.363%	57.85万	0.00亿	0.000%
2026-06-22	106.830	102.000	106.830	97.600	-3.450	-3.272%	78.54万	0.00亿	0.000%
2026-06-18	105.770	105.450	108.000	104.000	0.870	0.832%	79.15万	0.00亿	0.000%
2026-06-17	108.020	104.580	108.040	103.580	-3.390	-3.140%	71.74万	0.00亿	0.000%
2026-06-16	96.510	107.970	112.660	94.890	11.280	11.666%	117.68万	0.00亿	0.000%
2026-06-15	97.290	96.690	98.990	95.300	-1.310	-1.337%	32.47万	0.00亿	0.000%
2026-06-12	96.330	98.000	98.790	95.980	1.150	1.187%	34.97万	0.00亿	0.000%
2026-06-11	97.900	96.850	98.590	94.000	0.150	0.155%	39.69万	0.00亿	0.000%
2026-06-10	99.310	96.700	100.900	94.090	-2.800	-2.814%	48.98万	0.00亿	0.000%
2026-06-09	100.010	99.500	100.480	97.000	2.000	2.051%	58.79万	0.00亿	0.000%
2026-06-08	101.360	97.500	103.430	96.500	-5.920	-5.724%	64.87万	0.00亿	0.000%
2026-06-05	105.030	103.420	105.500	102.520	-0.650	-0.625%	35.98万	0.00亿	0.000%
2026-06-04	105.230	104.070	107.350	102.900	0.350	0.337%	50.82万	0.00亿	0.000%
2026-06-03	107.630	103.720	107.630	103.130	-3.920	-3.642%	60.13万	0.00亿	0.000%
2026-06-02	111.160	107.640	111.160	107.000	-3.470	-3.123%	35.46万	0.00亿	0.000%
2026-06-01	112.500	111.110	113.800	108.600	-0.410	-0.368%	49.57万	0.00亿	0.000%
2026-05-29	112.300	111.520	118.000	108.790	-0.583	-0.520%	64.25万	0.00亿	0.000%
2026-05-28	115.133	112.103	115.293	111.173	-1.160	-1.024%	27.91万	0.00亿	0.000%
2026-05-27	121.393	113.263	121.803	112.473	-5.750	-4.831%	43.65万	0.00亿	0.000%
2026-05-26	120.373	119.013	122.253	116.913	-4.190	-3.401%	39.91万	0.00亿	0.000%
2026-05-25	126.783	123.203	127.223	121.683	-1.600	-1.282%	28.82万	0.00亿	0.000%
2026-05-22	124.803	124.803	126.693	123.663	0.340	0.273%	37.31万	0.00亿	0.000%
2026-05-21	128.903	124.463	131.523	124.453	-5.840	-4.482%	36.77万	0.00亿	0.000%
2026-05-20	130.903	130.303	132.423	128.483	-1.800	-1.363%	28.34万	0.00亿	0.000%
2026-05-19	135.483	132.103	136.443	131.803	-3.190	-2.358%	26.48万	0.00亿	0.000%
2026-05-18	133.903	135.293	136.903	133.303	-0.230	-0.170%	28.27万	0.00亿	0.000%
2026-05-15	136.753	135.523	138.493	132.893	-1.360	-0.994%	34.58万	0.00亿	0.000%
2026-05-14	140.353	136.883	140.353	136.323	-3.480	-2.479%	37.96万	0.00亿	0.000%
2026-05-13	138.593	140.363	141.593	138.593	-1.020	-0.721%	24.54万	0.00亿	0.000%
2026-05-12	142.803	141.383	142.803	138.403	-1.420	-0.994%	50.71万	0.00亿	0.000%
2026-05-11	143.173	142.803	145.753	137.873	-0.990	-0.688%	70.87万	0.00亿	0.000%
2026-05-08	135.983	143.793	147.573	135.053	5.620	4.067%	106.53万	0.00亿	0.000%
2026-05-07	135.113	138.173	138.313	133.103	2.990	2.212%	45.58万	0.00亿	0.000%
2026-05-06	129.513	135.183	135.613	128.903	5.050	3.881%	66.61万	0.00亿	0.000%
2026-04-30	127.143	130.133	131.603	126.893	2.330	1.823%	42.51万	0.00亿	0.000%
2026-04-29	130.303	127.803	131.203	126.903	-3.250	-2.480%	41.68万	0.00亿	0.000%
2026-04-28	137.803	131.053	139.773	130.543	-8.750	-6.259%	74.58万	0.00亿	0.000%
2026-04-27	138.093	139.803	141.723	135.123	2.400	1.747%	51.33万	0.00亿	0.000%
2026-04-24	139.493	137.403	139.783	135.083	-1.400	-1.009%	43.20万	0.00亿	0.000%
2026-04-23	138.803	138.803	139.633	136.073	1.510	1.100%	53.44万	0.00亿	0.000%
2026-04-22	135.873	137.293	137.303	133.983	1.690	1.246%	31.88万	0.00亿	0.000%
2026-04-21	135.573	135.603	136.693	134.553	-1.330	-0.971%	26.43万	0.00亿	0.000%
2026-04-20	136.403	136.933	139.843	135.403	0.460	0.337%	38.93万	0.00亿	0.000%
2026-04-17	138.253	136.473	138.253	133.703	-1.830	-1.323%	53.49万	0.00亿	0.000%
2026-04-16	136.993	138.303	139.673	135.003	1.870	1.371%	36.30万	0.00亿	0.000%
2026-04-15	138.803	136.433	138.803	134.653	-1.170	-0.850%	34.61万	0.00亿	0.000%
2026-04-14	137.303	137.603	138.403	135.013	1.810	1.333%	29.45万	0.00亿	0.000%
2026-04-13	136.743	135.793	138.783	133.903	-1.550	-1.129%	26.51万	0.00亿	0.000%
2026-04-10	138.323	137.343	140.523	135.303	-0.990	-0.716%	44.71万	0.00亿	0.000%
2026-04-09	140.813	138.333	141.843	137.773	0.000	0.000%	61.16万	0.00亿	0.000%
2026-04-08	139.083	140.813	142.483	136.923	0.000	0.000%	77.25万	0.00亿	0.000%
2026-04-07	129.323	138.293	138.803	129.323	0.000	0.000%	78.88万	0.00亿	0.000%
2026-04-03	127.613	131.963	135.303	123.603	0.000	0.000%	80.48万	0.00亿	0.000%
2026-04-02	131.413	128.913	131.903	124.103	0.000	0.000%	112.46万	0.00亿	0.000%
2026-04-01	123.803	131.303	142.803	122.293	0.000	0.000%	150.25万	0.00亿	0.000%